Options Chain for GOLD COM INC COM USD0.001 (GOLD) - $30.33 as of 12/8/2025 8:32:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.30 | 19.70 | 18.00 | % | 1.44 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 15.00 | 13.80 | 17.10 | 15.45 | 5.21 | 0.00 | 0.00% | 1.03 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 12/8/2025 3:59:50 PM EST |
| 17.50 | 11.30 | 14.60 | 12.95 | % | 0.74 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 20.00 | 8.80 | 12.30 | 10.55 | 10.72 | 0.00 | 0.00% | 0.53 | 0 | 92 | 3.84 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:50 PM EST |
| 22.50 | 6.30 | 9.70 | 8.00 | % | 0.36 | 0 | 61 | 3.07 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 25.00 | 4.90 | 6.90 | 5.90 | 6.30 | -0.44 | -6.53% | 0.24 | 10 | 618 | 2.26 | 1.00 | 0.02 | 0.00 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 30.00 | 1.00 | 1.55 | 1.28 | 1.30 | -0.54 | -29.35% | 0.04 | 80 | 3,045 | 0.70 | 0.50 | 0.12 | -0.04 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.05 | -33.34% | 0.01 | 126 | 2,378 | 0.73 | 0.11 | 0.05 | -0.03 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.23 | +1,150.00% | 0.00 | 3 | 168 | 1.18 | 0.01 | 0.01 | 0.00 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 56 | 3.38 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/8/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 17 | 4.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 63 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/8/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 4 | 60 | 1.13 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:50 PM EST | |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 5 | 314 | 0.69 | 0.00 | 0.02 | 0.00 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 30.00 | 0.65 | 3.10 | 1.88 | 0.91 | +0.41 | +82.00% | 0.06 | 6 | 44 | 1.35 | -0.50 | 0.12 | -0.04 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 35.00 | 3.40 | 6.70 | 5.05 | % | 0.14 | 0 | 2 | 1.39 | -0.89 | 0.05 | -0.03 | 12/8/2025 3:59:50 PM EST | |||
| 40.00 | 8.10 | 11.80 | 9.95 | % | 0.25 | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 12/8/2025 3:59:50 PM EST |